4,885.00
-155(-3.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,000 | 4,885 | 4,885 | 5,000 | 4,690 | 743,442 |
| August 14, 2025 | 4,920 | 5,040 | 5,040 | 5,120 | 4,905 | 1.21M |
| August 13, 2025 | 5,000 | 4,910 | 4,910 | 5,000 | 4,750 | 731,840 |
| August 12, 2025 | 4,770 | 4,955 | 4,955 | 5,140 | 4,715 | 2.22M |
| August 11, 2025 | 4,820 | 4,770 | 4,770 | 4,930 | 4,705 | 1.41M |
| August 08, 2025 | 4,760 | 4,730 | 4,730 | 4,810 | 4,665 | 678,313 |
| August 07, 2025 | 4,845 | 4,750 | 4,750 | 4,845 | 4,705 | 770,041 |
| August 06, 2025 | 4,690 | 4,840 | 4,840 | 4,870 | 4,635 | 1.14M |
| August 05, 2025 | 4,655 | 4,735 | 4,735 | 4,890 | 4,645 | 2.32M |
| August 04, 2025 | 4,405 | 4,650 | 4,650 | 4,830 | 4,405 | 2.73M |
| August 01, 2025 | 4,840 | 4,410 | 4,410 | 4,970 | 4,400 | 3.33M |
| July 31, 2025 | 4,830 | 4,980 | 4,980 | 5,220 | 4,715 | 6.07M |
| July 30, 2025 | 5,860 | 5,700 | 5,700 | 6,130 | 5,660 | 5.33M |
| July 29, 2025 | 5,900 | 5,820 | 5,820 | 6,250 | 5,760 | 6.6M |
| July 28, 2025 | 5,900 | 5,870 | 5,870 | 6,100 | 5,690 | 10.26M |
| July 25, 2025 | 5,760 | 5,870 | 5,870 | 5,910 | 5,630 | 5M |
| July 24, 2025 | 5,780 | 5,850 | 5,850 | 6,180 | 5,590 | 33.77M |
| July 23, 2025 | 4,670 | 5,780 | 5,780 | 5,780 | 4,620 | 41.83M |
| July 22, 2025 | 4,615 | 4,450 | 4,450 | 4,660 | 4,365 | 1.09M |
| July 21, 2025 | 4,645 | 4,660 | 4,660 | 4,790 | 4,545 | 1.81M |
| July 18, 2025 | 4,760 | 4,645 | 4,645 | 4,830 | 4,625 | 2.28M |
| July 17, 2025 | 4,910 | 4,735 | 4,735 | 5,000 | 4,670 | 3.44M |
| July 16, 2025 | 4,240 | 4,925 | 4,925 | 5,500 | 4,240 | 26.37M |
| July 15, 2025 | 4,330 | 4,245 | 4,245 | 4,330 | 4,145 | 716,197 |
| July 14, 2025 | 4,255 | 4,375 | 4,375 | 4,455 | 4,180 | 2.21M |
| July 11, 2025 | 4,245 | 4,250 | 4,250 | 4,305 | 4,150 | 782,234 |
| July 10, 2025 | 4,410 | 4,235 | 4,235 | 4,410 | 4,220 | 1.06M |
| July 09, 2025 | 4,405 | 4,325 | 4,325 | 4,495 | 4,310 | 1.78M |
| July 08, 2025 | 3,915 | 4,500 | 4,500 | 4,835 | 3,900 | 18.63M |
| July 07, 2025 | 3,890 | 3,925 | 3,925 | 3,960 | 3,865 | 217,972 |
| July 04, 2025 | 4,100 | 3,910 | 3,910 | 4,245 | 3,905 | 1.57M |
| July 03, 2025 | 4,045 | 4,055 | 4,055 | 4,155 | 4,025 | 468,704 |
| July 02, 2025 | 4,085 | 4,045 | 4,045 | 4,095 | 3,980 | 319,414 |
| July 01, 2025 | 4,105 | 4,075 | 4,075 | 4,170 | 4,050 | 1.02M |
| June 30, 2025 | 3,920 | 4,285 | 4,285 | 4,310 | 3,895 | 4.44M |
| June 27, 2025 | 3,875 | 3,820 | 3,820 | 3,925 | 3,810 | 208,679 |
| June 26, 2025 | 3,980 | 3,890 | 3,890 | 4,045 | 3,850 | 297,269 |
| June 25, 2025 | 4,010 | 3,965 | 3,965 | 4,060 | 3,955 | 259,629 |
| June 24, 2025 | 3,910 | 4,045 | 4,045 | 4,240 | 3,910 | 1.02M |
| June 23, 2025 | 3,910 | 3,890 | 3,890 | 3,950 | 3,855 | 280,413 |
| June 20, 2025 | 4,020 | 3,985 | 3,985 | 4,055 | 3,975 | 241,865 |
| June 19, 2025 | 4,030 | 4,020 | 4,020 | 4,055 | 3,995 | 277,111 |
| June 18, 2025 | 3,985 | 4,015 | 4,015 | 4,035 | 3,970 | 234,330 |
| June 17, 2025 | 4,200 | 4,015 | 4,015 | 4,200 | 3,960 | 883,336 |
| June 16, 2025 | 4,160 | 4,320 | 4,320 | 4,375 | 4,130 | 781,630 |
| June 13, 2025 | 4,275 | 4,175 | 4,175 | 4,295 | 4,130 | 516,846 |
| June 12, 2025 | 4,290 | 4,280 | 4,280 | 4,365 | 4,250 | 514,288 |
| June 11, 2025 | 4,365 | 4,310 | 4,310 | 4,365 | 4,270 | 358,229 |
| June 10, 2025 | 4,310 | 4,325 | 4,325 | 4,435 | 4,210 | 759,902 |
| June 09, 2025 | 4,550 | 4,310 | 4,310 | 4,575 | 4,265 | 1.87M |
| June 05, 2025 | 4,640 | 4,485 | 4,485 | 4,695 | 4,450 | 1.26M |
| June 04, 2025 | 4,400 | 4,710 | 4,710 | 4,785 | 4,320 | 4.32M |
| June 02, 2025 | 4,460 | 4,470 | 4,470 | 4,525 | 4,305 | 2.14M |
| May 30, 2025 | 4,240 | 4,565 | 4,565 | 4,845 | 4,205 | 6.71M |
| May 29, 2025 | 4,070 | 4,265 | 4,265 | 4,455 | 4,060 | 5.19M |
| May 28, 2025 | 4,100 | 4,060 | 4,060 | 4,175 | 4,045 | 458,502 |
| May 27, 2025 | 4,145 | 4,095 | 4,095 | 4,200 | 4,045 | 485,983 |
| May 26, 2025 | 4,030 | 4,185 | 4,185 | 4,187 | 4,030 | 991,876 |
| May 23, 2025 | 3,960 | 4,030 | 4,030 | 4,085 | 3,905 | 434,498 |
| May 22, 2025 | 4,035 | 3,980 | 3,980 | 4,060 | 3,925 | 297,172 |